Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.36 10.65 10.33 10.34 23,214 -0.06(-0.60%)
Feb 26, 2016 10.17 10.44 10.17 10.41 23,014 +0.06(+0.54%)
Feb 25, 2016 10.29 10.52 10.19 10.35 101,977 +0.06(+0.57%)
Feb 24, 2016 10.22 10.29 9.988 10.29 32,204 +0.05(+0.44%)
Feb 23, 2016 10.32 10.40 10.14 10.25 93,863 -0.03(-0.27%)
Feb 22, 2016 10.49 10.71 10.28 10.28 123,749 -0.12(-1.16%)
Feb 19, 2016 10.27 10.62 10.25 10.40 82,587 +0.15(+1.43%)
Feb 18, 2016 10.30 10.32 10.22 10.25 102,505 -0.08(-0.75%)
Feb 17, 2016 10.05 10.33 9.909 10.33 116,581 +0.41(+4.13%)
Feb 16, 2016 9.812 9.922 9.641 9.917 83,459 +0.23(+2.38%)
Feb 12, 2016 9.270 9.686 9.686 9.686 121,473 +0.42(+4.51%)
Feb 11, 2016 9.324 9.382 9.201 9.268 95,388 -0.12(-1.26%)
Feb 10, 2016 9.460 9.684 9.320 9.387 144,627 +0.11(+1.21%)
Feb 09, 2016 9.350 9.432 9.173 9.274 91,600 -0.11(-1.15%)
Feb 08, 2016 9.598 9.602 9.352 9.382 83,227 -0.22(-2.25%)
Feb 05, 2016 9.667 9.706 9.544 9.598 83,621 -0.17(-1.77%)
Feb 04, 2016 9.669 9.814 9.626 9.771 29,116 +0.15(+1.59%)
Feb 03, 2016 9.633 9.732 9.609 9.617 88,833 +0.02(+0.22%)
Feb 02, 2016 9.732 9.732 9.544 9.596 44,555 -0.23(-2.31%)
Feb 01, 2016 9.971 10.03 9.801 9.822 51,876 -0.20(-1.96%)
Jan 29, 2016 9.749 10.09 9.749 10.02 73,189 +0.25(+2.56%)
Jan 28, 2016 9.788 9.805 9.650 9.768 33,511 +0.04(+0.42%)
Jan 27, 2016 10.03 10.03 9.598 9.727 67,269 -0.14(-1.42%)
Jan 26, 2016 9.881 9.950 9.846 9.868 28,801 +0.17(+1.78%)
Jan 25, 2016 9.952 9.952 9.654 9.695 102,454 -0.29(-2.94%)
Jan 22, 2016 9.965 10.20 9.746 9.988 63,152 +0.03(+0.26%)
Jan 21, 2016 9.809 9.986 9.803 9.963 81,813 +0.03(+0.28%)
Jan 20, 2016 9.796 9.991 9.350 9.934 210,032 +0.10(+1.01%)
Jan 19, 2016 10.03 10.14 9.641 9.835 139,309 -0.10(-1.04%)
Jan 15, 2016 9.801 9.939 9.939 9.939 106,636 -0.09(-0.88%)
Jan 14, 2016 10.06 10.19 9.667 10.03 371,652 -0.05(-0.45%)
Jan 13, 2016 10.73 10.72 9.776 10.07 314,926 -0.66(-6.17%)
Jan 12, 2016 10.93 10.96 10.71 10.73 99,343 -0.16(-1.43%)
Jan 11, 2016 10.81 11.03 10.78 10.89 133,796 +0.10(+0.96%)
Jan 08, 2016 11.11 11.29 10.79 10.79 114,462 -0.22(-2.04%)
Jan 07, 2016 11.43 11.43 11.01 11.01 209,726 -0.12(-1.10%)
Jan 06, 2016 11.09 11.20 11.02 11.13 77,571 -0.08(-0.75%)
Jan 05, 2016 11.28 11.32 11.22 11.22 38,194 -0.05(-0.46%)
Jan 04, 2016 11.22 11.43 11.13 11.27 90,070 -0.10(-0.87%)
Dec 31, 2015 11.15 11.37 11.37 11.37 113,127 +0.20(+1.80%)
Dec 30, 2015 11.40 11.40 11.14 11.17 84,674 -0.23(-2.04%)
Dec 29, 2015 11.38 11.44 11.32 11.40 226,950 +0.02(+0.21%)
Dec 28, 2015 11.38 11.43 11.27 11.38 145,981 -0.03(-0.28%)
Dec 24, 2015 11.31 11.41 11.41 11.41 49,609 -0.05(-0.43%)
Dec 23, 2015 11.43 11.61 11.33 11.46 66,388 +0.03(+0.25%)
Dec 22, 2015 11.16 11.70 11.16 11.43 112,520 +0.19(+1.73%)
Dec 21, 2015 11.53 11.64 11.00 11.24 150,190 -0.42(-3.61%)
Dec 18, 2015 11.05 11.70 10.89 11.66 348,271 +0.61(+5.57%)
Dec 17, 2015 11.97 11.97 10.46 11.04 761,641 -0.87(-7.30%)
Dec 16, 2015 12.01 12.05 11.63 11.91 71,465 -0.11(-0.91%)
Dec 15, 2015 12.10 12.23 11.86 12.02 34,494 -0.07(-0.61%)
Dec 14, 2015 11.60 12.29 11.32 12.10 125,428 +0.47(+4.08%)
Dec 11, 2015 11.30 11.67 11.15 11.62 116,210 +0.22(+1.97%)
Dec 10, 2015 11.70 11.71 11.23 11.40 111,110 -0.27(-2.33%)
Dec 09, 2015 11.73 11.92 11.67 11.67 53,383 -0.13(-1.08%)
Dec 08, 2015 11.76 11.85 11.66 11.80 46,386 +0.10(+0.85%)
Dec 07, 2015 11.99 11.99 11.67 11.70 104,063 -0.22(-1.86%)
Dec 04, 2015 11.98 12.23 11.92 11.92 47,981 -0.06(-0.54%)
Dec 03, 2015 12.27 12.27 11.96 11.98 85,508 -0.26(-2.10%)
Dec 02, 2015 12.08 12.33 11.95 12.24 130,889 +0.04(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.